Dark

CSCO20260918C75
CSCO Sep 18 2026 75.00 Call (CSCO260918C00075000)
option OPRA

EOD

Sep 1, 2026

34.64-1.591%(-0.56)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	34.4500	34.9300	34.1900	34.6400	-1.591%	302	2,384	0.000%
2026-08-31	35.6300	35.6300	35.2000	35.2000	-1.012%	12	2,362	-1.591%
2026-08-28	35.6100	35.6100	35.5600	35.5600	-2.335%	20	2,361	-2.587%
2026-08-25	36.9000	36.9000	36.4100	36.4100	+1.392%	9	2,362	-4.861%
2026-08-24	35.8500	35.9900	35.8400	35.9100	-0.664%	98	2,370	-3.537%
2026-08-14	36.1500	36.1500	36.1500	36.1500	-5.043%	1	2,374	-4.177%
2026-08-13	38.0000	40.5800	38.0000	38.0700	-20.688%	4	2,375	-9.010%
2026-08-12	48.0000	48.0000	48.0000	48.0000	-2.280%	2	2,373	-27.833%
2026-08-10	49.0500	49.1200	49.0500	49.1200	+5.725%	15	2,373	-29.479%
2026-08-07	46.4600	46.4600	46.4600	46.4600	+15.285%	1	2,388	-25.441%
2026-08-03	40.3000	40.3000	40.3000	40.3000	+4.675%	2	2,389	-14.045%
2026-07-20	38.5000	38.5000	38.5000	38.5000	+3.411%	3	2,389	-10.026%
2026-07-17	35.0000	37.2300	35.0000	37.2300	-8.255%	2	2,389	-6.957%
2026-07-06	40.5800	40.5800	40.5800	40.5800	-2.826%	1	2,391	-14.638%
2026-07-01	41.7600	41.7600	41.7600	41.7600	-1.019%	10	2,392	-17.050%
2026-06-29	41.8200	42.1900	41.8200	42.1900	+4.560%	10	2,382	-17.895%
2026-06-26	40.3500	40.3500	40.3500	40.3500	-11.025%	5	2,392	-14.151%
2026-06-25	45.3500	45.3500	45.3500	45.3500	-0.110%	1	2,392	-23.616%
2026-06-23	45.4000	45.4000	45.4000	45.4000	+3.370%	36	2,393	-23.700%
2026-06-17	43.9200	43.9200	43.9200	43.9200	-2.939%	13	2,393	-21.129%
2026-06-16	45.2500	45.2500	45.2500	45.2500	+6.722%	9	2,393	-23.448%
2026-06-11	42.4000	42.4000	42.4000	42.4000	-7.058%	1	2,393	-18.302%
2026-06-10	45.6200	45.6200	45.6200	45.6200	-11.452%	1	2,393	-24.068%
2026-06-02	51.5200	51.5200	51.5200	51.5200	+12.317%	1	2,394	-32.764%
2026-05-29	43.8200	45.8700	43.8200	45.8700	-0.283%	85	2,395	-24.482%
2026-05-27	46.0000	46.0000	46.0000	46.0000	+5.820%	2	2,405	-24.696%
2026-05-26	43.4700	43.4700	43.4700	43.4700	-6.011%	1	2,407	-20.313%
2026-05-22	46.2500	46.2500	46.2500	46.2500	+8.824%	1	2,408	-25.103%
2026-05-21	43.0000	43.0000	42.5000	42.5000	-1.094%	3	2,410	-18.494%
2026-05-18	44.2100	44.2400	42.9000	42.9700	-1.196%	5	2,410	-19.386%
2026-05-15	43.4900	43.4900	43.4900	43.4900	+4.543%	1	2,412	-20.350%
2026-05-14	41.3400	42.8400	40.8300	41.6000	+55.224%	17	2,413	-16.731%
2026-05-13	26.8000	26.8000	26.8000	26.8000	+4.483%	1	2,411	+29.254%
2026-05-12	26.1000	26.1000	25.6500	25.6500	+7.009%	4	2,411	+35.049%
2026-05-08	23.1000	23.9700	23.1000	23.9700	+21.985%	4	2,411	+44.514%
2026-05-07	19.6400	19.6500	19.6300	19.6500	-1.750%	6	2,414	+76.285%
2026-05-04	19.6300	20.0000	19.6300	20.0000	+2.249%	11	2,417	+73.200%
2026-05-01	20.0000	20.0000	19.5600	19.5600	+22.480%	6	2,417	+77.096%
2026-04-29	15.9700	15.9700	15.9700	15.9700	+3.701%	2	2,417	+116.907%
2026-04-28	15.9800	15.9800	15.4000	15.4000	-4.938%	3	2,419	+124.935%
2026-04-27	17.0200	17.0200	16.0200	16.2000	-4.706%	36	2,419	+113.827%
2026-04-23	17.0000	17.0000	17.0000	17.0000	-4.494%	2	2,406	+103.765%
2026-04-22	18.0700	18.0700	17.8000	17.8000	+7.229%	21	2,406	+94.607%
2026-04-21	16.5000	16.6400	16.5000	16.6000	+3.106%	33	2,378	+108.675%
2026-04-20	15.9300	16.1000	15.9100	16.1000	+13.380%	9	2,378	+115.155%
2026-04-17	13.6700	14.2000	13.6700	14.2000	+11.548%	5	2,379	+143.944%
2026-04-16	12.6300	12.7300	12.6300	12.7300	+18.529%	15	2,379	+172.113%
2026-04-15	10.7400	10.7400	10.7400	10.7400	-2.893%	4	2,384	+222.533%
2026-04-14	11.0600	11.0600	11.0600	11.0600	-0.807%	9	2,386	+213.201%
2026-04-13	11.3700	11.4200	11.1500	11.1500	-2.620%	10	2,383	+210.673%
2026-04-10	12.5300	12.5300	11.4500	11.4500	-6.911%	6	2,374	+202.533%
2026-04-09	12.3000	12.3000	12.3000	12.3000	+4.061%	3	2,374	+181.626%
2026-04-08	11.6000	11.8200	11.6000	11.8200	+25.745%	5	2,374	+193.063%
2026-04-02	9.2500	9.4000	9.2500	9.4000	+1.184%	2	2,371	+268.511%
2026-04-01	8.9400	9.2900	8.9400	9.2900	+6.050%	3	2,371	+272.874%
2026-03-31	8.5000	8.7600	8.5000	8.7600	+6.053%	2	2,371	+295.434%
2026-03-30	9.9100	9.9100	8.2500	8.2600	-19.650%	15	2,371	+319.370%
2026-03-27	10.5500	10.5500	10.2800	10.2800	-17.297%	4	2,371	+236.965%
2026-03-26	12.4300	12.4300	12.4300	12.4300	+18.381%	3	2,373	+178.681%
2026-03-24	10.5000	10.5000	10.5000	10.5000	+11.940%	2	2,373	+229.905%
2026-03-23	9.3800	9.3800	9.3800	9.3800	+3.077%	3	2,373	+269.296%
2026-03-19	9.2000	9.2000	8.6500	9.1000	-8.726%	2,759	2,376	+280.659%
2026-03-17	9.9700	9.9700	9.9700	9.9700	+12.911%	3	970	+247.442%
2026-03-12	8.5000	8.8400	8.4000	8.8300	+2.081%	16	970	+292.299%
2026-03-10	8.6000	8.6600	7.8500	8.6500	+12.338%	10	951	+300.462%
2026-03-09	8.4300	8.4300	7.7000	7.7000	-19.792%	13	961	+349.870%
2026-03-06	9.5500	9.6000	9.5500	9.6000	-2.538%	3	948	+260.833%
2026-03-05	10.0100	10.4000	9.8500	9.8500	-7.858%	13	949	+251.675%
2026-03-04	10.1000	10.6900	10.0500	10.6900	+16.196%	34	940	+224.041%
2026-03-03	9.2000	9.2000	9.2000	9.2000	+0.546%	3	970	+276.522%
2026-03-02	9.1500	9.1500	9.1500	9.1500	+1.554%	1	973	+278.579%
2026-02-25	9.0100	9.0100	9.0100	9.0100	+2.386%	5	968	+284.462%
2026-02-24	8.7600	8.8000	8.7600	8.8000	-2.762%	25	968	+293.636%
2026-02-19	9.0500	9.0500	9.0500	9.0500	+5.355%	1	968	+282.762%
2026-02-18	8.5900	8.5900	8.5900	8.5900	+0.468%	1	968	+303.260%
2026-02-17	8.1100	8.5500	8.1100	8.5500	+3.012%	115	967	+305.146%
2026-02-13	6.8300	8.4000	6.6000	8.3000	+22.963%	55	853	+317.349%
2026-02-12	9.6800	10.2900	6.7500	6.7500	-58.333%	82	853	+413.185%
2026-02-10	16.2000	16.2000	16.2000	16.2000	+7.641%	2	792	+113.827%
2026-02-09	15.0500	15.0500	15.0500	15.0500	+17.212%	1	794	+130.166%
2026-02-06	12.8400	12.8400	12.8400	12.8400	+9.556%	4	794	+169.782%
2026-02-04	11.7200	11.7200	11.7200	11.7200	+3.260%	1	798	+195.563%
2026-02-03	11.3500	11.3500	11.3500	11.3500	+5.093%	9	797	+205.198%
2026-02-02	10.9500	11.0700	10.8000	10.8000	+20.000%	13	798	+220.741%
2026-01-30	8.9500	9.0000	8.9500	9.0000	0.000%	7	794	+284.889%
2026-01-29	9.7500	9.7500	9.0000	9.0000	-7.121%	8	796	+284.889%
2026-01-28	9.5900	9.6900	9.2000	9.6900	+5.326%	6	796	+257.482%
2026-01-27	8.0300	9.2000	8.0300	9.2000	+12.195%	4	796	+276.522%
2026-01-26	7.5000	8.2000	7.5000	8.2000	+20.588%	6	797	+322.439%
2026-01-23	6.7000	6.8500	6.7000	6.8000	+0.295%	22	795	+409.412%
2026-01-22	6.7800	6.7800	6.7800	6.7800	+6.270%	2	784	+410.914%
2026-01-21	6.3800	6.3800	6.3800	6.3800	+5.455%	10	786	+442.947%
2026-01-20	6.5200	6.6500	5.9500	6.0500	-12.950%	26	776	+472.562%
2026-01-16	6.9000	7.0000	6.9000	6.9500	-3.472%	23	765	+398.417%
2026-01-15	7.3300	7.3300	7.2000	7.2000	+11.628%	6	765	+381.111%
2026-01-14	6.6500	6.7000	6.4500	6.4500	-3.731%	19	759	+437.054%
2026-01-13	6.5000	6.7000	6.5000	6.7000	+8.065%	4	763	+417.015%
2026-01-12	6.0000	6.2400	6.0000	6.2000	-3.276%	3	764	+458.710%
2026-01-09	6.0500	6.5500	6.0500	6.4100	+4.228%	38	762	+440.406%
2026-01-08	6.6000	6.7200	6.1500	6.1500	-10.870%	18	724	+463.252%
2026-01-07	6.8300	6.9000	6.8300	6.9000	-2.817%	2	715	+402.029%
2026-01-06	7.1000	7.1000	7.1000	7.1000	-5.333%	2	715	+387.887%
2026-01-05	7.5000	7.5000	7.5000	7.5000	-13.495%	1	714	+361.867%
2025-12-31	8.6700	8.6700	8.6700	8.6700	+0.231%	2	711	+299.539%
2025-12-30	8.6500	8.6500	8.6500	8.6500	-5.671%	1	711	+300.462%
2025-12-24	9.1200	9.1700	9.1200	9.1700	-1.609%	4	713	+277.754%
2025-12-22	9.5200	9.5200	9.3000	9.3200	-2.815%	152	713	+271.674%
2025-12-19	9.5900	9.5900	9.5900	9.5900	+8.362%	2	705	+261.210%
2025-12-18	8.7000	8.9500	8.7000	8.8500	+1.143%	58	712	+291.412%
2025-12-17	8.7500	8.7500	8.7500	8.7500	-8.377%	7	719	+295.886%
2025-12-16	9.5500	9.5500	9.5500	9.5500	-10.329%	1	719	+262.723%
2025-12-10	10.2000	10.6500	10.2000	10.6500	+1.914%	16	719	+225.258%
2025-12-09	10.4500	10.4500	10.4500	10.4500	+1.555%	1	717	+231.483%
2025-12-08	10.2500	10.2900	10.2500	10.2900	+12.459%	10	717	+236.638%
2025-12-05	9.1500	9.1500	9.1500	9.1500	+1.667%	5	727	+278.579%
2025-12-04	9.0300	9.1000	9.0000	9.0000	+4.773%	14	722	+284.889%
2025-12-03	8.8400	8.8400	8.5900	8.5900	+8.460%	13	718	+303.260%
2025-12-02	7.9200	7.9200	7.9200	7.9200	-4.578%	1	715	+337.374%
2025-12-01	8.3000	8.3000	8.3000	8.3000	-2.924%	10	714	+317.349%
2025-11-28	8.6000	8.6000	8.5000	8.5500	-1.156%	32	704	+305.146%
2025-11-21	8.6500	8.6500	8.6500	8.6500	-3.027%	3	706	+300.462%
2025-11-20	10.7000	10.7000	8.9200	8.9200	-13.816%	3	706	+288.341%
2025-11-19	10.1100	10.3500	10.1100	10.3500	+5.828%	82	714	+234.686%
2025-11-18	9.7800	9.7800	9.7800	9.7800	+0.102%	5	639	+254.192%
2025-11-17	10.9200	10.9200	9.7700	9.7700	+1.771%	15	639	+254.555%
2025-11-13	10.0000	10.0000	9.2900	9.6000	+18.519%	70	638	+260.833%
2025-11-12	7.5000	8.1000	7.5000	8.1000	+28.571%	272	647	+327.654%
2025-11-10	6.5000	6.5500	6.3000	6.3000	+2.439%	75	380	+449.841%
2025-11-07	6.1500	6.1500	6.1500	6.1500	+0.163%	1	424	+463.252%
2025-11-06	6.1400	6.1400	6.1400	6.1400	-10.756%	7	425	+464.169%
2025-11-05	6.6600	6.8800	6.6600	6.8800	-1.714%	7	425	+403.488%
2025-11-04	7.3500	7.3500	7.0000	7.0000	-6.292%	8	425	+394.857%
2025-11-03	7.4700	7.4700	7.4700	7.4700	+6.714%	1	417	+363.722%
2025-10-30	7.0000	7.0000	7.0000	7.0000	+7.527%	2	417	+394.857%
2025-10-29	6.9500	6.9500	6.5100	6.5100	-4.964%	21	419	+432.104%
2025-10-28	6.2800	6.8500	6.2800	6.8500	+17.094%	6	419	+405.693%
2025-10-23	5.8500	5.8500	5.8500	5.8500	-3.783%	31	420	+492.137%
2025-10-21	6.0800	6.0800	6.0800	6.0800	+4.828%	3	406	+469.737%
2025-10-20	6.0000	6.0000	5.8000	5.8000	+0.870%	6	406	+497.241%
2025-10-17	6.0000	6.0000	5.7500	5.7500	+3.604%	6	406	+502.435%
2025-10-16	5.5300	5.5500	5.5300	5.5500	+11.000%	2	411	+524.144%
2025-10-15	5.0000	5.0000	5.0000	5.0000	+7.527%	1	410	+592.800%
2025-10-14	4.6500	4.6500	4.6500	4.6500	-4.124%	1	410	+644.946%
2025-10-13	4.9500	4.9500	4.8500	4.8500	-8.491%	2	409	+614.227%
2025-10-10	5.8000	5.9500	5.3000	5.3000	-7.666%	11	409	+553.585%
2025-10-09	5.8500	5.8500	5.7000	5.7400	+1.593%	23	412	+503.484%
2025-10-08	5.6500	5.6500	5.5700	5.6500	+15.306%	5	409	+513.097%
2025-10-07	4.9000	4.9000	4.9000	4.9000	+2.083%	10	407	+606.939%
2025-10-06	4.5500	4.8000	4.5500	4.8000	+7.383%	2	407	+621.667%
2025-10-02	4.5000	4.5000	4.4500	4.4700	-5.096%	12	408	+674.944%
2025-09-30	4.7000	4.7100	4.7000	4.7100	+16.584%	5	404	+635.456%
2025-09-26	4.0400	4.0400	4.0400	4.0400	-8.182%	1	399	+757.426%
2025-09-25	4.4000	4.4000	4.4000	4.4000	+9.726%	1	399	+687.273%
2025-09-24	4.0100	4.0100	4.0100	4.0100	+0.250%	1	398	+763.840%
2025-09-23	4.3000	4.3000	4.0000	4.0000	-5.882%	85	403	+766.000%
2025-09-22	4.2100	4.2500	4.0500	4.2500	-4.494%	27	362	+715.059%
2025-09-18	4.4500	4.4500	4.4500	4.4500	+13.520%	1	348	+678.427%
2025-09-17	3.9000	3.9200	3.9000	3.9200	+0.513%	3	348	+783.673%
2025-09-16	3.8000	3.9000	3.8000	3.9000	+4.278%	7	346	+788.205%
2025-09-15	3.7500	3.7500	3.7000	3.7400	-13.023%	8	341	+826.203%
2025-09-11	4.3000	4.3000	4.3000	4.3000	+14.667%	9	337	+705.581%
2025-09-09	3.7500	3.7600	3.7500	3.7500	+4.167%	54	335	+823.733%
2025-09-08	3.6000	3.6000	3.6000	3.6000	-0.552%	7	306	+862.222%
2025-09-05	3.6200	3.6200	3.6200	3.6200	-11.707%	3	306	+856.906%
2025-09-04	4.1000	4.1000	4.1000	4.1000	+2.500%	1	306	+744.878%
2025-09-03	4.0000	4.0000	4.0000	4.0000	-4.762%	1	307	+766.000%
2025-09-02	4.0100	4.2000	4.0100	4.2000	-3.002%	4	307	+724.762%
2025-08-26	4.3300	4.3300	4.3300	4.3300	+6.914%	1	304	+700.000%
2025-08-22	4.0500	4.0500	4.0500	4.0500	+3.846%	12	303	+755.309%
2025-08-21	3.9000	3.9000	3.9000	3.9000	+1.299%	2	303	+788.205%
2025-08-20	3.8000	3.8500	3.8000	3.8500	+0.522%	2	303	+799.740%
2025-08-19	3.9000	3.9000	3.8300	3.8300	+7.887%	5	303	+804.439%
2025-08-18	3.5500	3.5500	3.5500	3.5500	-4.313%	1	299	+875.775%
2025-08-15	4.0000	4.0000	3.7100	3.7100	-25.948%	112	298	+833.693%
2025-08-14	5.1300	5.2000	4.7900	5.0100	-14.359%	8	289	+591.417%
2025-08-13	6.3100	6.3100	5.8500	5.8500	-7.874%	8	288	+492.137%
2025-08-12	6.2700	6.3500	6.2200	6.3500	-5.224%	23	283	+445.512%
2025-08-11	6.5000	6.7000	6.5000	6.7000	+3.876%	4	279	+417.015%
2025-08-08	5.5400	6.4500	5.5400	6.4500	+30.303%	140	275	+437.054%
2025-08-06	4.7000	4.9500	4.7000	4.9500	+13.272%	2	191	+599.798%
2025-08-05	4.3700	4.3700	4.3700	4.3700	-0.682%	2	192	+692.677%
2025-08-04	4.5000	4.5000	4.4000	4.4000	+10.000%	6	193	+687.273%
2025-08-01	4.0000	4.0000	3.9500	4.0000	-12.088%	9	188	+766.000%
2025-07-29	4.5500	4.5500	4.5500	4.5500	-6.186%	10	184	+661.319%
2025-07-21	5.0000	5.0000	4.8500	4.8500	+2.105%	8	184	+614.227%
2025-07-18	4.8000	4.8000	4.7500	4.7500	-1.042%	7	188	+629.263%
2025-07-17	4.7000	4.8000	4.7000	4.8000	+1.053%	11	191	+621.667%
2025-07-11	4.7500	4.7500	4.7500	4.7500	-9.524%	1	191	+629.263%
2025-07-03	5.3500	5.3500	5.2500	5.2500	+7.143%	16	189	+559.810%
2025-07-02	4.8600	4.9000	4.8600	4.9000	-7.547%	11	189	+606.939%
2025-07-01	5.3000	5.3000	5.3000	5.3000	+2.913%	3	186	+553.585%
2025-06-30	5.3500	5.3500	5.1000	5.1500	+10.278%	23	186	+572.621%
2025-06-27	5.3000	5.3600	4.6700	4.6700	-12.710%	7	185	+641.756%
2025-06-26	5.3500	5.3500	5.3500	5.3500	+7.000%	6	183	+547.477%
2025-06-25	5.0000	5.0000	5.0000	5.0000	+11.111%	2	182	+592.800%
2025-06-23	4.2500	4.5000	4.2500	4.5000	+11.111%	153	181	+669.778%
2025-06-18	4.0000	4.1500	4.0000	4.0500	+8.000%	7	36	+755.309%
2025-06-17	3.7500	3.7500	3.7500	3.7500	+17.188%	1	36	+823.733%
2025-06-11	3.4700	3.4700	3.2000	3.2000	-17.949%	31	36	+982.500%
2025-06-10	3.9500	3.9500	3.9000	3.9000	-3.704%	3	5	+788.205%
2025-06-09	4.0000	4.0500	4.0000	4.0500	0.000%	2	2	+755.309%